Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.000075 | ... | ... | 1.536 | -0.013 | 1.523 | 325 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
-0.000068 | ... | ... | 1.511 | -0.013 | 1.498 | 350 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
-0.00006 | ... | ... | 1.486 | -0.013 | 1.473 | 375 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
-0.000053 | ... | ... | 1.461 | -0.013 | 1.448 | 400 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
-0.000045 | ... | ... | 1.436 | -0.013 | 1.423 | 425 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
-0.000037 | ... | ... | 1.411 | -0.013 | 1.398 | 450 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
-0.000028 | ... | ... | 1.386 | -0.013 | 1.373 | 475 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
-0.00002 | ... | ... | 1.361 | -0.013 | 1.348 | 500 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
-0.000011 | ... | ... | 1.336 | -0.013 | 1.323 | 525 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
-0.000002 | ... | ... | 1.311 | -0.013 | 1.298 | 550 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
0.000007 | ... | ... | 1.286 | -0.013 | 1.273 | 575 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
0.000016 | ... | ... | 1.261 | -0.013 | 1.248 | 600 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
0.000025 | ... | ... | 1.236 | -0.013 | 1.223 | 625 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
0.000035 | ... | ... | 1.211 | -0.013 | 1.198 | 650 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
0.000045 | ... | ... | 1.186 | -0.013 | 1.173 | 675 | 0.001 | 0 | 0.001 | ... | ... | -0.000086 |
0.000055 | ... | ... | 1.161 | -0.013 | 1.148 | 700 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
0.000066 | ... | ... | 1.136 | -0.013 | 1.123 | 725 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
0.000077 | ... | ... | 1.111 | -0.013 | 1.098 | 750 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
0.000088 | ... | ... | 1.086 | -0.013 | 1.073 | 775 | 0.001 | 0 | 0.001 | ... | ... | -0.000085 |
0.0001 | ... | ... | 1.061 | -0.013 | 1.048 | 800 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
0.000113 | ... | ... | 1.036 | -0.013 | 1.023 | 825 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
0.000128 | ... | ... | 1.011 | -0.013 | 0.998 | 850 | 0.001 | 0 | 0.001 | ... | ... | -0.000084 |
0.000142 | ... | ... | 0.986 | -0.013 | 0.973 | 875 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
0.000138 | ... | ... | 0.961 | -0.013 | 0.948 | 900 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
0.000135 | ... | ... | 0.936 | -0.013 | 0.923 | 925 | 0.001 | 0 | 0.001 | ... | ... | -0.000083 |
0.000131 | ... | ... | 0.911 | -0.013 | 0.898 | 950 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
0.000127 | ... | ... | 0.886 | -0.013 | 0.873 | 975 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
0.000124 | ... | ... | 0.861 | -0.013 | 0.848 | 1000 | 0.001 | 0 | 0.001 | ... | ... | -0.000082 |
0.00012 | ... | ... | 0.836 | -0.013 | 0.823 | 1025 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
0.000116 | ... | ... | 0.811 | -0.013 | 0.798 | 1050 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
0.000113 | ... | ... | 0.786 | -0.013 | 0.773 | 1075 | 0.001 | 0 | 0.001 | ... | ... | -0.000081 |
0.000109 | ... | ... | 0.761 | -0.013 | 0.748 | 1100 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
0.000106 | ... | ... | 0.736 | -0.013 | 0.723 | 1125 | 0.001 | 0 | 0.001 | ... | ... | -0.00008 |
0.000102 | ... | ... | 0.711 | -0.013 | 0.698 | 1150 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
0.000098 | ... | ... | 0.686 | -0.013 | 0.673 | 1175 | 0.001 | 0 | 0.001 | ... | ... | -0.000079 |
0.000095 | ... | ... | 0.661 | -0.013 | 0.648 | 1200 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
0.000091 | ... | ... | 0.636 | -0.013 | 0.623 | 1225 | 0.001 | 0 | 0.001 | ... | ... | -0.000078 |
0.000087 | ... | ... | 0.611 | -0.013 | 0.598 | 1250 | 0.001 | 0 | 0.001 | ... | ... | -0.000077 |
0.000084 | ... | ... | 0.586 | -0.013 | 0.573 | 1275 | 0.001 | 0 | 0.001 | ... | ... | -0.000077 |
0.00008 | ... | ... | 0.561 | -0.013 | 0.548 | 1300 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
0.000076 | ... | ... | 0.536 | -0.013 | 0.523 | 1325 | 0.001 | 0 | 0.001 | ... | ... | -0.000076 |
0.000073 | ... | ... | 0.511 | -0.013 | 0.498 | 1350 | 0.001 | 0 | 0.001 | ... | ... | -0.000075 |
0.000069 | ... | ... | 0.486 | -0.013 | 0.473 | 1375 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
0.000066 | ... | ... | 0.461 | -0.013 | 0.448 | 1400 | 0.001 | 0 | 0.001 | ... | ... | -0.000074 |
0.000062 | ... | ... | 0.436 | -0.013 | 0.423 | 1425 | 0.001 | 0 | 0.001 | ... | ... | -0.000073 |
0.000058 | ... | ... | 0.411 | -0.013 | 0.398 | 1450 | 0.001 | 0 | 0.001 | ... | ... | -0.000072 |
0.000055 | ... | ... | 0.386 | -0.013 | 0.373 | 1475 | 0.001 | 0 | 0.001 | ... | ... | -0.000071 |
0.000051 | ... | ... | 0.361 | -0.013 | 0.348 | 1500 | 0.001 | 0 | 0.001 | ... | ... | -0.00007 |
0.000047 | ... | ... | 0.336 | -0.013 | 0.323 | 1525 | 0.001 | 0 | 0.001 | ... | ... | -0.000069 |
0.000044 | ... | ... | 0.311 | -0.013 | 0.298 | 1550 | 0.001 | 0 | 0.001 | ... | ... | -0.000068 |
0.00004 | ... | ... | 0.286 | -0.013 | 0.273 | 1575 | 0.001 | 0 | 0.001 | ... | ... | -0.000067 |
0.000037 | ... | ... | 0.261 | -0.013 | 0.248 | 1600 | 0.001 | 0 | 0.001 | ... | ... | -0.000066 |
0.000033 | ... | ... | 0.236 | -0.013 | 0.223 | 1625 | 0.001 | 0 | 0.001 | ... | ... | -0.000065 |
0.000029 | ... | ... | 0.211 | -0.013 | 0.198 | 1650 | 0.001 | 0 | 0.001 | ... | ... | -0.000063 |
0.000026 | ... | ... | 0.186 | -0.013 | 0.173 | 1675 | 0.001 | 0 | 0.001 | ... | ... | -0.000062 |
0.000022 | ... | ... | 0.161 | -0.013 | 0.148 | 1700 | 0.001 | 0 | 0.001 | ... | ... | -0.00006 |
0.000018 | ... | ... | 0.136 | -0.013 | 0.123 | 1725 | 0.001 | 0 | 0.001 | ... | ... | -0.000058 |
0.000015 | ... | ... | 0.111 | -0.013 | 0.098 | 1750 | 0.001 | 0 | 0.001 | ... | ... | -0.000055 |
0.000011 | ... | ... | 0.087 | -0.013 | 0.074 | 1775 | 0.001 | 0 | 0.001 | ... | ... | -0.000087 |
0.000008 | ... | ... | 0.063 | -0.013 | 0.050 | 1800 | 0.002 | 0 | 0.002 | ... | ... | -0.00013 |
-0.000107 | ... | ... | 0.040 | -0.011 | 0.029 | 1825 | 0.006 | 0.002 | 0.004 | ... | ... | -0.000227 |
-0.000212 | 0.015 | 0.015 | 0.022 | -0.009 | 0.013 | 1850 | 0.015 | 0.004 | 0.011 | 0.015 | 0.015 | -0.000283 |
-0.00019 | ... | ... | 0.010 | -0.005 | 0.005 | 1875 | 0.032 | 0.008 | 0.024 | ... | ... | -0.000284 |
-0.000127 | ... | ... | 0.005 | -0.003 | 0.002 | 1900 | 0.054 | 0.010 | 0.044 | ... | ... | -0.000272 |
-0.000086 | ... | ... | 0.003 | -0.002 | 0.001 | 1925 | 0.078 | 0.011 | 0.067 | ... | ... | -0.000275 |
-0.000054 | ... | ... | 0.001 | -0.001 | 0.001 | 1950 | 0.102 | 0.012 | 0.090 | ... | ... | -0.00026 |
-0.000057 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.127 | 0.013 | 0.114 | ... | ... | -0.00028 |
-0.000059 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.152 | 0.013 | 0.139 | ... | ... | -0.000297 |
-0.000061 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.177 | 0.013 | 0.164 | ... | ... | -0.000313 |
-0.000063 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.202 | 0.013 | 0.189 | ... | ... | -0.000328 |
-0.000065 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.227 | 0.013 | 0.214 | ... | ... | -0.000342 |
-0.000066 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.252 | 0.013 | 0.239 | ... | ... | -0.000355 |
-0.000067 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.277 | 0.013 | 0.264 | ... | ... | -0.000367 |
-0.000068 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.302 | 0.013 | 0.289 | ... | ... | -0.000379 |
-0.000069 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.327 | 0.013 | 0.314 | ... | ... | -0.00039 |
-0.00007 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.352 | 0.013 | 0.339 | ... | ... | -0.000401 |
-0.000071 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.377 | 0.013 | 0.364 | ... | ... | -0.000412 |
-0.000072 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.402 | 0.013 | 0.389 | ... | ... | -0.000423 |
-0.000073 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.427 | 0.013 | 0.414 | ... | ... | -0.000433 |
-0.000074 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.452 | 0.013 | 0.439 | ... | ... | -0.000443 |
-0.000074 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.477 | 0.013 | 0.464 | ... | ... | -0.000453 |
-0.000075 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.502 | 0.013 | 0.489 | ... | ... | -0.000463 |
-0.000076 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.527 | 0.013 | 0.514 | ... | ... | -0.000473 |
-0.000076 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.552 | 0.013 | 0.539 | ... | ... | -0.000482 |
-0.000077 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.577 | 0.013 | 0.564 | ... | ... | -0.000492 |
-0.000077 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.602 | 0.013 | 0.589 | ... | ... | -0.000501 |
-0.000078 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.627 | 0.013 | 0.614 | ... | ... | -0.000511 |
-0.000078 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.652 | 0.013 | 0.639 | ... | ... | -0.00052 |
-0.000079 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.677 | 0.013 | 0.664 | ... | ... | -0.000529 |
-0.000079 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.702 | 0.013 | 0.689 | ... | ... | -0.000538 |
-0.00008 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.727 | 0.013 | 0.714 | ... | ... | -0.000547 |
-0.00008 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.752 | 0.013 | 0.739 | ... | ... | -0.000556 |
-0.000081 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.777 | 0.013 | 0.764 | ... | ... | -0.000565 |
-0.000081 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.802 | 0.013 | 0.789 | ... | ... | -0.000573 |
-0.000082 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.827 | 0.013 | 0.814 | ... | ... | -0.000582 |
-0.000082 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.852 | 0.013 | 0.839 | ... | ... | -0.000591 |
-0.000082 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.877 | 0.013 | 0.864 | ... | ... | -0.0006 |
-0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.902 | 0.013 | 0.889 | ... | ... | -0.000608 |
-0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.927 | 0.013 | 0.914 | ... | ... | -0.000617 |
-0.000083 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.952 | 0.013 | 0.939 | ... | ... | -0.000625 |
-0.000084 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.977 | 0.013 | 0.964 | ... | ... | -0.000634 |
-0.000084 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.002 | 0.013 | 0.989 | ... | ... | -0.000642 |
-0.000084 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.027 | 0.013 | 1.014 | ... | ... | -0.000651 |
-0.000085 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.052 | 0.013 | 1.039 | ... | ... | -0.000659 |
-0.000085 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.077 | 0.013 | 1.064 | ... | ... | -0.000668 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.